AEYE

AudioEye Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
AudioEye Inc AEYE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 16.56 07:00:18
Open Price Low Price High Price Close Price Previous Close
16.56
more quote information »

AEYE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week18.0018.2916.5017.0497,545-1.44-8.0%
1 Month16.4521.8116.4018.1091,7860.110.67%
3 Months19.5521.8112.2116.06120,289-2.99-15.29%
6 Months7.5022.807.0015.05110,1319.06120.8%
1 Year5.1622.801.9413.1070,41411.40220.93%
3 Years7.0022.801.9411.1350,9409.56136.57%
5 Years7.0022.801.9411.1350,9409.56136.57%

AEYE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 16.56 -0.64 -3.72% 17.38 17.38 16.50 78,658
Nov 20 2020 17.20 0.41 2.44% 16.81 17.35 16.60 83,109
Nov 19 2020 16.79 -0.21 -1.24% 16.79 17.33 16.62 115,325
Nov 18 2020 17.00 -0.52 -2.97% 17.36 17.6366 16.80 96,053
Nov 17 2020 17.52 -0.45 -2.5% 18.00 18.29 16.825 114,580
Nov 16 2020 17.97 0.23 1.3% 17.89 18.25 17.60 135,288
Nov 13 2020 17.74 -1.67 -8.6% 18.04 18.86 17.38 209,913
Nov 12 2020 19.41 0.21 1.09% 18.94 19.95 18.39 106,685
Nov 11 2020 19.20 0.63 3.39% 18.57 19.20 18.115 36,459
Nov 10 2020 18.57 0.77 4.33% 17.80 18.80 17.80 51,302
Nov 09 2020 17.80 -2.77 -13.47% 21.25 21.49 17.54 135,364
Nov 06 2020 20.57 0.26 1.28% 20.35 21.81 20.00 135,306
Nov 05 2020 20.31 0.99 5.12% 19.73 20.50 19.2201 84,846
Nov 04 2020 19.32 0.66 3.54% 19.42 19.5399 19.00 69,087
Nov 03 2020 18.66 0.79 4.42% 18.03 19.61 18.03 77,899
Nov 02 2020 17.87 1.06 6.31% 17.43 20.23 17.24 158,576
Oct 30 2020 16.81 -0.66 -3.78% 17.56 17.7591 16.51 41,481
Oct 29 2020 17.47 0.60 3.56% 16.79 17.77 16.75 49,021
Oct 28 2020 16.87 0.07 0.42% 16.44 16.99 16.41 39,416
Oct 27 2020 16.80 0.42 2.56% 16.45 16.97 16.40 17,343
Oct 26 2020 16.38 -0.24 -1.44% 16.62 17.5293 16.11 56,027
See More Historical Prices »


Your Recent History
NASDAQ
AEYE
AudioEye
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.